{"schema_version":"1.0","@type":"Dataset","code":"499790","name_ko":"GS피앤엘","name":"GS피앤엘(499790) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",44050,531798],["20250723",42550,243124],["20250724",41200,168914],["20250725",40500,96790],["20250728",37650,303731],["20250729",36800,211160],["20250730",37950,99601],["20250731",38450,178035],["20250801",34700,398428],["20250804",37400,273068],["20250805",40300,270658],["20250806",46650,743205],["20250807",48500,186603],["20250808",47750,157609],["20250811",47450,178584],["20250812",46750,193685],["20250813",45950,131874],["20250814",46100,102669],["20250818",47450,149089],["20250819",45550,91668],["20250820",47350,204589],["20250821",47500,117751],["20250822",47150,96860],["20250825",46550,138665],["20250826",49650,254836],["20250828",48100,99263],["20250829",48900,85990],["20250901",47950,72161],["20250902",47450,74462],["20250903",50000,318737],["20250904",56200,371704],["20250905",55700,208103],["20250908",54500,118331],["20250909",56300,134294],["20250910",53900,177182],["20250911",54000,176318],["20250912",53100,191689],["20250915",53100,176629],["20250916",55100,174165],["20250917",56400,254356],["20250918",57600,179996],["20250919",56200,107594],["20250922",54600,141271],["20250923",55300,116995],["20250924",53900,196989],["20250925",50100,228280],["20250926",50800,158366],["20250929",50200,211904],["20250930",49350,90997],["20251001",48700,271117],["20251002",46500,448909],["20251010",44500,402315],["20251013",44250,226998],["20251014",41500,361529],["20251015",44200,230736],["20251016",40250,523577],["20251017",39700,233821],["20251020",40700,175966],["20251021",40500,337344],["20251023",40200,196892],["20251024",39500,219900],["20251027",39250,197599],["20251028",40400,180617],["20251029",38400,194536],["20251030",38350,118202],["20251031",38350,99655],["20251103",38200,211642],["20251104",42700,588799],["20251105",38950,254982],["20251106",38600,226161],["20251107",40650,292249],["20251110",40350,134395],["20251111",38400,361459],["20251112",38450,80454],["20251113",40100,207376],["20251114",40200,197371],["20251117",44150,426954],["20251118",48850,509418],["20251119",47500,277443],["20251120",53600,562273],["20251121",53500,404823],["20251124",52100,285250],["20251125",50200,367771],["20251126",47450,357015],["20251128",45850,182674],["20251201",48100,237495],["20251202",48400,123366],["20251203",50300,180490],["20251204",48850,165520],["20251205",48000,146509],["20251208",49650,185962],["20251209",51500,161131],["20251210",49850,175439],["20251211",47450,257742],["20251212",48050,98939],["20251215",47650,112052],["20251216",46500,87447],["20251217",45450,86101],["20251218",44400,38274],["20251219",43000,116725],["20251222",43150,134511],["20251223",43600,77853],["20251224",43100,67934],["20251226",42200,47061],["20251229",41800,124092],["20251230",42000,139912],["20260102",41600,122929],["20260105",42250,142097],["20260106",42800,108257],["20260107",42000,222502],["20260108",44500,237101],["20260109",43500,79469],["20260112",44750,121153],["20260113",43750,182289],["20260114",44750,118695],["20260115",44300,222506],["20260116",43850,171917],["20260119",42650,63226],["20260120",41050,300802],["20260121",39450,220386],["20260122",42000,273969],["20260123",42450,125319],["20260126",43000,126994],["20260127",42750,87842],["20260128",44300,152040],["20260129",48900,456965],["20260130",51200,250054],["20260202",49750,246846],["20260203",53900,357353],["20260204",55200,280747],["20260205",60800,1028306],["20260206",62000,339687],["20260209",61200,329620],["20260210",62000,277173],["20260211",60500,303854],["20260212",61400,178189],["20260213",64600,288829],["20260219",60200,289742],["20260220",58700,125674],["20260223",60200,142259],["20260224",59100,111297],["20260225",56800,230720],["20260226",52900,287507],["20260227",51300,248397],["20260303",48700,186761],["20260304",45300,478876],["20260305",46650,176670],["20260306",45950,183389],["20260309",43100,108977],["20260310",44500,107273],["20260311",46250,165065],["20260312",47900,104326],["20260313",51100,217951],["20260316",50200,113235],["20260317",50400,69699],["20260318",50400,50708],["20260319",49750,87905],["20260320",48200,107515],["20260323",46500,91844],["20260324",47150,44033],["20260325",46300,173680],["20260326",44450,86112],["20260327",48000,148769],["20260330",43550,170853],["20260331",42200,111727],["20260401",44400,100456],["20260402",41000,101498],["20260403",40600,95592],["20260406",41150,53517],["20260407",40800,50613],["20260408",43650,148001],["20260409",44800,125431],["20260410",44750,85448],["20260413",44850,67671],["20260414",47700,201638],["20260415",50500,211834],["20260416",50000,209146],["20260417",49050,66283],["20260420",49400,42592],["20260421",48000,164204],["20260422",48750,90704],["20260423",48900,154985],["20260424",51100,198694],["20260427",56400,475487],["20260428",55900,120215],["20260429",59000,229892],["20260430",55300,163710],["20260504",55200,130864],["20260506",54500,329082],["20260507",57400,299576],["20260508",54800,126982],["20260511",50400,245177],["20260512",47700,275565],["20260513",48300,123599],["20260514",54500,184353],["20260515",52800,102350],["20260518",48550,140780],["20260519",48100,70246],["20260520",46550,67625],["20260521",46250,134944],["20260522",45800,109870],["20260526",44000,163234],["20260527",43450,88591],["20260528",44900,115703],["20260529",43500,154859],["20260601",43450,70254],["20260602",43300,69762],["20260604",44850,103891],["20260605",48950,346033],["20260608",44200,125215],["20260609",47000,127608],["20260610",49900,197095],["20260611",50800,179203],["20260612",48200,134709],["20260615",48100,86962],["20260616",48750,99618],["20260617",46100,135422],["20260618",43850,132491],["20260619",41400,185246],["20260622",39400,173311],["20260623",35700,274903],["20260624",35950,116694],["20260625",35250,144350],["20260626",33700,143588],["20260629",38000,164469],["20260630",36600,71281],["20260701",37350,92120],["20260702",38300,273317],["20260703",37500,141528],["20260706",39350,117925],["20260707",41850,241620],["20260708",42050,221078],["20260709",40700,136739],["20260710",41350,130644],["20260713",43400,183061],["20260714",42000,94355],["20260715",40750,221162],["20260716",40950,140988],["20260720",38500,69878],["20260721",38700,41090],["20260722",38000,208016],["20260723",39700,79294],["20260724",37800,100006],["20260727",37950,37765],["20260728",35400,50088],["20260729",34800,63822],["20260730",34450,126210]],"detail_json":"https://aikstockdata.com/data/public/s/499790.json","page_url":"https://aikstockdata.com/s/499790.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}